Ssial Food Inc (XKON:236030)
South Korea
· Delayed Price · Currency is KRW 1,779.00
0.00 (0.00%)
At close: Mar 9, 2026
Ssial Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,600.00 | 1,779.00 | 1,513.00 | 1,779.00 | 1,779.00 | - | 42 |
| Mar 6, 2026 | 1,799.00 | 1,799.00 | 1,530.00 | 1,779.00 | 1,779.00 | -1.11% | 44 |
| Mar 5, 2026 | 1,700.00 | 1,799.00 | 1,530.00 | 1,799.00 | 1,799.00 | -0.06% | 52 |
| Mar 4, 2026 | 1,600.00 | 1,900.00 | 1,600.00 | 1,800.00 | 1,800.00 | 0.61% | 42 |
| Mar 3, 2026 | 1,600.00 | 1,789.00 | 1,530.00 | 1,789.00 | 1,789.00 | -0.56% | 43 |
| Feb 27, 2026 | 1,700.00 | 1,799.00 | 1,600.00 | 1,799.00 | 1,799.00 | 5.82% | 42 |
| Feb 26, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2 |
| Feb 25, 2026 | 1,500.00 | 1,700.00 | 1,450.00 | 1,700.00 | 1,700.00 | 0.06% | 272 |
| Feb 24, 2026 | 1,500.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | -0.06% | 22 |
| Feb 23, 2026 | 1,600.00 | 1,700.00 | 1,530.00 | 1,700.00 | 1,700.00 | -5.56% | 232 |
| Feb 20, 2026 | 1,600.00 | 1,800.00 | 1,500.00 | 1,800.00 | 1,800.00 | 5.88% | 41 |
| Feb 19, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.53% | 10 |
| Feb 13, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Feb 12, 2026 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 11.76% | 21 |
| Feb 11, 2026 | 1,600.00 | 1,700.00 | 1,530.00 | 1,700.00 | 1,700.00 | -5.50% | 32 |
| Feb 10, 2026 | 1,600.00 | 1,799.00 | 1,530.00 | 1,799.00 | 1,799.00 | -0.06% | 42 |
| Feb 9, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 12 |
| Feb 6, 2026 | 1,522.00 | 1,700.00 | 1,522.00 | 1,700.00 | 1,700.00 | -5.03% | 112 |
| Feb 5, 2026 | 1,699.00 | 1,790.00 | 1,699.00 | 1,790.00 | 1,790.00 | 5.36% | 50 |
| Feb 4, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 4 |
| Feb 3, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 4 |
| Feb 2, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 6.19% | 15 |
| Jan 30, 2026 | 1,500.00 | 1,600.00 | 1,445.00 | 1,600.00 | 1,600.00 | -5.88% | 32 |
| Jan 29, 2026 | 1,500.00 | 1,700.00 | 1,445.00 | 1,700.00 | 1,700.00 | - | 932 |
| Jan 28, 2026 | 1,500.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 0.12% | 23 |
| Jan 27, 2026 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | - | 25 |
| Jan 26, 2026 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | - | 139 |
| Jan 23, 2026 | 1,500.00 | 1,698.00 | 1,445.00 | 1,698.00 | 1,698.00 | -0.06% | 42 |
| Jan 22, 2026 | 1,600.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | -3.41% | 51 |
| Jan 21, 2026 | 1,500.00 | 1,759.00 | 1,500.00 | 1,759.00 | 1,759.00 | 3.53% | 32 |
| Jan 20, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | 2 |
| Jan 19, 2026 | 1,600.00 | 1,759.00 | 1,530.00 | 1,700.00 | 1,700.00 | -5.56% | 54 |
| Jan 16, 2026 | 1,700.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | -2.65% | 42 |
| Jan 15, 2026 | 1,699.00 | 1,849.00 | 1,699.00 | 1,849.00 | 1,849.00 | 8.83% | 72 |
| Jan 14, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 2 |
| Jan 13, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | -5.51% | 11 |
| Jan 12, 2026 | 1,799.00 | 1,799.00 | 1,530.00 | 1,798.00 | 1,798.00 | -0.06% | 202 |
| Jan 9, 2026 | 1,699.00 | 1,799.00 | 1,699.00 | 1,799.00 | 1,799.00 | 5.82% | 62 |
| Jan 8, 2026 | 1,420.00 | 1,700.00 | 1,420.00 | 1,700.00 | 1,700.00 | 6.38% | 301 |
| Jan 7, 2026 | 1,500.00 | 1,598.00 | 1,500.00 | 1,598.00 | 1,598.00 | -5.89% | 1,852 |
| Jan 6, 2026 | 1,500.00 | 1,698.00 | 1,445.00 | 1,698.00 | 1,698.00 | -0.06% | 122 |
| Jan 5, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 4.88% | 152 |
| Jan 2, 2026 | 1,700.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | -14.69% | 20 |
| Dec 30, 2025 | 1,799.00 | 1,899.00 | 1,799.00 | 1,899.00 | 1,899.00 | 5.50% | 41 |
| Dec 29, 2025 | 1,600.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 6.01% | 21 |
| Dec 26, 2025 | 1,500.00 | 1,698.00 | 1,500.00 | 1,698.00 | 1,698.00 | -0.06% | 12 |
| Dec 24, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | 2 |
| Dec 23, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.38% | 11 |
| Dec 22, 2025 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.06% | 2 |
| Dec 18, 2025 | 1,500.00 | 1,600.00 | 1,445.00 | 1,599.00 | 1,599.00 | -5.89% | 33 |
| Dec 17, 2025 | 1,500.00 | 1,699.00 | 1,445.00 | 1,699.00 | 1,699.00 | -0.06% | 22 |
| Dec 16, 2025 | 1,400.00 | 1,700.00 | 1,359.00 | 1,700.00 | 1,700.00 | 6.38% | 52 |
| Dec 15, 2025 | 1,400.00 | 1,598.00 | 1,400.00 | 1,598.00 | 1,598.00 | -0.13% | 22 |
| Dec 11, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.74% | 12 |
| Dec 10, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 2 |
| Dec 9, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.07% | 4 |
| Dec 8, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | -6.19% | 11 |
| Dec 5, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.06% | 2 |
| Dec 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1 |
| Dec 3, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.06% | 2 |
| Dec 2, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Dec 1, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.06% | 2 |
| Nov 27, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 3 |
| Nov 26, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | -5.83% | 12 |
| Nov 25, 2025 | 1,599.00 | 1,699.00 | 1,599.00 | 1,699.00 | 1,699.00 | 6.19% | 192 |
| Nov 24, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 12 |
| Nov 21, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 11 |
| Nov 20, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | -6.60% | 22 |
| Nov 19, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.07% | 3 |
| Nov 18, 2025 | 1,300.00 | 1,498.00 | 1,300.00 | 1,498.00 | 1,498.00 | -0.13% | 11 |
| Nov 17, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 5 |
| Nov 14, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.45% | 2 |
| Nov 13, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 3 |
| Nov 12, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | 2 |
| Nov 11, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 3 |
| Nov 10, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 12 |
| Nov 7, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 12 |
| Nov 6, 2025 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | -3.63% | 502 |
| Nov 5, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 7.92% | 2 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 2 |
| Nov 3, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 8.33% | 12 |
| Oct 31, 2025 | 1,000.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 9.09% | 312 |
| Oct 30, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | -5.17% | 20 |
| Oct 29, 2025 | 1,199.00 | 1,199.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1.05% | 7 |
| Oct 28, 2025 | 1,030.00 | 1,200.00 | 1,030.00 | 1,148.00 | 1,148.00 | - | 413 |
| Oct 27, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.09% | 2 |
| Oct 24, 2025 | 1,020.00 | 1,149.00 | 1,020.00 | 1,149.00 | 1,149.00 | 4.45% | 1,201 |
| Oct 23, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 10 |
| Oct 22, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2 |
| Oct 21, 2025 | 1,020.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | -8.33% | 454 |
| Oct 20, 2025 | 1,199.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 4.35% | 14 |
| Oct 17, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 4.64% | 15 |
| Oct 16, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 4.67% | 1 |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1 |
| Oct 14, 2025 | 999.00 | 1,050.00 | 999.00 | 1,050.00 | 1,050.00 | 5.00% | 122 |
| Oct 13, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 405 |
| Oct 10, 2025 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 11.00% | 1,900 |
| Oct 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 10 |
| Oct 1, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2 |
| Sep 30, 2025 | 1,000.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | -10.00% | 701 |